2019年12月23日
bitFlyer:BTC/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
---|
00:00:00 | 785108 | 786169 | 784555 | 785483 | 31.24091487 | 785444 |
00:30:00 | 785355 | 787700 | 785353 | 787102 | 41.90715756 | 786720 |
01:00:00 | 787090 | 795000 | 784400 | 790730 | 281.60439851 | 789786 |
01:30:00 | 790650 | 792000 | 788587 | 790967 | 58.11049232 | 790235 |
02:00:00 | 791075 | 797940 | 789510 | 795106 | 139.46895080 | 793676 |
02:30:00 | 795090 | 807110 | 795050 | 800261 | 342.01571857 | 801402 |
03:00:00 | 800261 | 803210 | 800033 | 801850 | 81.16385690 | 801803 |
03:30:00 | 801849 | 813157 | 801849 | 809160 | 223.90587522 | 808344 |
04:00:00 | 809760 | 815199 | 809760 | 811375 | 118.02129750 | 812789 |
04:30:00 | 811967 | 812622 | 806222 | 810610 | 154.22797610 | 809989 |
05:00:00 | 810500 | 815980 | 810300 | 812470 | 121.57322449 | 813438 |
05:30:00 | 812572 | 813500 | 809050 | 811820 | 87.98784805 | 810872 |
06:00:00 | 811956 | 812650 | 808200 | 809890 | 75.50286314 | 809914 |
06:30:00 | 809890 | 812490 | 809480 | 810500 | 89.15918284 | 811316 |
07:00:00 | 810500 | 811206 | 807610 | 807613 | 77.33015158 | 809112 |
07:30:00 | 807614 | 811400 | 807492 | 810406 | 70.21785921 | 809878 |
08:00:00 | 810406 | 817980 | 810393 | 815290 | 176.23896661 | 814477 |
08:30:00 | 814850 | 822000 | 814290 | 821550 | 288.82905988 | 819156 |
09:00:00 | 821694 | 834900 | 821694 | 830000 | 494.89624022 | 828716 |
09:30:00 | 830299 | 830300 | 823320 | 825499 | 466.28996682 | 826023 |
10:00:00 | 825496 | 829576 | 825018 | 828222 | 122.13387032 | 827732 |
10:30:00 | 828500 | 834700 | 825076 | 832700 | 273.19546796 | 829843 |
11:00:00 | 832699 | 835000 | 829170 | 829170 | 262.47252582 | 832874 |
11:30:00 | 829170 | 829633 | 826660 | 827918 | 95.24338564 | 828290 |
12:00:00 | 827917 | 831734 | 827618 | 830523 | 121.39463604 | 830108 |
12:30:00 | 830340 | 831139 | 828000 | 830590 | 92.52495267 | 829847 |
13:00:00 | 830518 | 831000 | 828227 | 828228 | 87.28997777 | 829189 |
13:30:00 | 828228 | 829047 | 826560 | 826560 | 136.51558018 | 827505 |
14:00:00 | 826559 | 827643 | 825480 | 826310 | 179.42282647 | 826387 |
14:30:00 | 826346 | 829271 | 825118 | 826100 | 128.93145357 | 827417 |
15:00:00 | 826100 | 827218 | 820500 | 821676 | 126.56079075 | 823945 |
15:30:00 | 822286 | 823440 | 816200 | 817901 | 154.46909169 | 820023 |
16:00:00 | 818000 | 820880 | 817210 | 820880 | 69.22982909 | 819054 |
16:30:00 | 820880 | 822573 | 820018 | 820690 | 70.44395160 | 821214 |
17:00:00 | 820676 | 823387 | 820018 | 822998 | 59.39992753 | 821736 |
17:30:00 | 822830 | 824736 | 822373 | 823472 | 69.60588993 | 823324 |
18:00:00 | 823467 | 823467 | 820724 | 821378 | 44.96062106 | 821497 |
18:30:00 | 821378 | 824000 | 821315 | 823786 | 21.85895788 | 822951 |
19:00:00 | 823794 | 825222 | 822690 | 824362 | 38.96154371 | 823761 |
19:30:00 | 824050 | 824050 | 822403 | 823136 | 63.46411317 | 823287 |
20:00:00 | 823135 | 826804 | 821709 | 825669 | 89.76578762 | 824140 |
20:30:00 | 825240 | 827501 | 824469 | 826320 | 78.02142951 | 825675 |
21:00:00 | 826320 | 827787 | 824810 | 826357 | 64.80687760 | 826180 |
21:30:00 | 826357 | 827787 | 825150 | 827613 | 69.45428853 | 826398 |
22:00:00 | 827500 | 830000 | 826852 | 829989 | 110.32718683 | 828998 |
22:30:00 | 829989 | 829989 | 821220 | 822800 | 182.01208296 | 827010 |
23:00:00 | 822584 | 824670 | 817378 | 824670 | 169.39606710 | 821986 |
23:30:00 | 824670 | 828550 | 824000 | 828000 | 155.54611426 | 826637 |